Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Associates, Inc. - Common Stock (NQ: MANH )

190.41 +2.83 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 187.59 192.29 186.71 190.41 857,848 +2.83(+1.51%)
Feb 13, 2025 184.09 188.94 182.02 187.58 1,617,425 +5.63(+3.09%)
Feb 12, 2025 176.12 182.81 175.62 181.95 1,614,369 +3.62(+2.03%)
Feb 11, 2025 177.18 179.05 169.94 178.33 4,000,416 +0.63(+0.35%)
Feb 10, 2025 198.14 198.65 177.12 177.70 2,842,581 -23.20(-11.55%)
Feb 07, 2025 199.57 203.66 199.00 200.90 701,435 +2.83(+1.43%)
Feb 06, 2025 201.72 204.00 197.60 198.07 618,803 -2.65(-1.32%)
Feb 05, 2025 199.71 201.16 196.09 200.72 716,287 +4.21(+2.14%)
Feb 04, 2025 200.40 201.80 196.04 196.51 799,539 -3.77(-1.88%)
Feb 03, 2025 204.76 205.42 199.35 200.28 1,037,074 -8.31(-3.98%)
Jan 31, 2025 215.13 218.25 206.71 208.59 1,300,111 -5.55(-2.59%)
Jan 30, 2025 224.51 224.85 213.99 214.14 1,472,243 -8.70(-3.90%)
Jan 29, 2025 222.80 238.00 218.30 222.84 3,270,160 -72.26(-24.49%)
Jan 28, 2025 288.01 299.27 285.59 295.10 688,553 +6.87(+2.38%)
Jan 27, 2025 283.26 294.25 282.16 288.23 480,934 -1.15(-0.40%)
Jan 24, 2025 285.95 289.67 282.93 289.38 557,229 +4.42(+1.55%)
Jan 23, 2025 280.85 285.05 279.37 284.96 274,462 +3.01(+1.07%)
Jan 22, 2025 284.78 285.45 280.27 281.95 274,212 -0.13(-0.05%)
Jan 21, 2025 274.27 282.52 274.27 282.08 334,495 +8.65(+3.16%)
Jan 17, 2025 278.92 278.92 272.90 273.43 241,491 -2.00(-0.73%)
Jan 16, 2025 275.21 277.33 273.12 275.43 336,506 +0.97(+0.35%)
Jan 15, 2025 273.71 278.31 273.24 274.46 415,366 +3.46(+1.28%)
Jan 14, 2025 265.92 271.70 265.92 271.00 426,332 +5.67(+2.14%)
Jan 13, 2025 262.26 266.24 262.07 265.33 277,232 -0.05(-0.02%)
Jan 10, 2025 267.09 268.95 263.91 265.38 327,542 -7.11(-2.61%)
Jan 08, 2025 267.62 273.03 266.66 272.49 249,103 +4.29(+1.60%)
Jan 07, 2025 273.30 274.18 265.89 268.20 293,341 -3.16(-1.16%)
Jan 06, 2025 273.99 281.00 263.86 271.36 374,513 -1.48(-0.54%)
Jan 03, 2025 268.84 273.99 267.08 272.84 280,448 +4.00(+1.49%)
Jan 02, 2025 271.88 273.09 267.14 268.84 293,466 -1.40(-0.52%)
Dec 31, 2024 270.24 0 -0.90(-0.33%)
Dec 30, 2024 272.09 272.82 267.69 271.14 199,605 -4.05(-1.47%)
Dec 27, 2024 279.08 279.08 269.83 275.19 482,794 -4.11(-1.47%)
Dec 26, 2024 281.66 282.00 277.31 279.30 276,197 -2.97(-1.05%)
Dec 24, 2024 279.02 282.30 277.78 282.27 130,269 +3.45(+1.24%)
Dec 23, 2024 277.82 279.36 275.30 278.82 306,304 -1.44(-0.51%)
Dec 20, 2024 279.00 282.74 275.51 280.26 976,394 -3.31(-1.17%)
Dec 19, 2024 285.29 287.48 282.53 283.57 210,636 +1.94(+0.69%)
Dec 18, 2024 295.70 295.70 280.73 281.63 368,380 -13.43(-4.55%)
Dec 17, 2024 299.18 299.94 293.26 295.06 354,848 -5.82(-1.93%)
Dec 16, 2024 298.65 301.07 297.00 300.88 255,832 +2.71(+0.91%)
Dec 13, 2024 309.11 309.51 294.68 298.17 305,803 -11.61(-3.75%)
Dec 12, 2024 300.48 312.60 298.95 309.78 416,637 +9.11(+3.03%)
Dec 11, 2024 299.58 302.96 298.57 300.67 242,007 +3.00(+1.01%)
Dec 10, 2024 299.76 302.79 295.03 297.67 376,953 -2.03(-0.68%)
Dec 09, 2024 301.33 302.74 297.51 299.70 323,616 -2.89(-0.96%)
Dec 06, 2024 304.42 306.21 299.95 302.59 341,830 -0.01(-0.00%)
Dec 05, 2024 301.08 304.14 299.56 302.60 511,709 -0.73(-0.24%)
Dec 04, 2024 300.00 306.63 298.01 303.33 401,285 +6.24(+2.10%)
Dec 03, 2024 285.05 299.76 284.81 297.09 548,304 +10.72(+3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.